Bangkok Airways Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	13.300	13.500	13.100	13.300	10.456	2,501,916
2023-04-28	13.300	13.400	13.000	13.300	10.456	1,332,724
2023-04-27	12.900	13.400	12.800	13.300	10.456	5,722,794
2023-04-26	12.000	13.200	12.000	12.800	10.063	4,725,545
2023-04-25	12.800	12.800	11.900	12.100	9.513	3,552,646
2023-04-24	12.800	12.900	12.600	12.700	9.984	553,243
2023-04-21	12.800	12.900	12.500	12.900	10.142	1,004,734
2023-04-20	12.700	12.800	12.500	12.800	10.063	1,045,048
2023-04-19	12.900	13.000	12.700	12.700	9.984	683,111
2023-04-18	13.200	13.200	12.900	12.900	10.142	1,131,026
2023-04-17	12.900	13.200	12.900	13.200	10.377	960,605
2023-04-12	13.200	13.300	12.900	12.900	10.142	2,429,520
2023-04-11	13.300	13.300	13.100	13.300	10.456	366,788
2023-04-10	13.300	13.300	13.100	13.200	10.377	809,026
2023-04-07	13.300	13.500	13.200	13.400	10.535	1,621,801
2023-04-05	13.600	13.600	13.200	13.200	10.377	1,615,402
2023-04-04	13.600	13.700	13.300	13.600	10.692	1,799,909
2023-04-03	13.500	13.700	13.300	13.500	10.613	1,847,334
2023-03-31	13.400	13.600	13.300	13.500	10.613	2,819,880
2023-03-30	13.300	13.500	13.100	13.300	10.456	1,679,803
2023-03-29	13.600	13.600	13.100	13.100	10.299	3,072,717
2023-03-28	13.200	13.600	13.100	13.500	10.613	3,825,489
2023-03-27	12.700	13.200	12.700	13.100	10.299	1,722,829
2023-03-24	12.900	12.900	12.600	12.800	10.063	859,614
2023-03-23	12.700	13.000	12.600	12.800	10.063	1,458,835
2023-03-22	12.600	12.700	12.400	12.600	9.906	1,206,165
2023-03-21	12.500	12.700	12.200	12.700	9.984	1,173,340
2023-03-20	12.400	12.600	12.100	12.300	9.670	1,222,002
2023-03-17	12.500	12.600	12.300	12.400	9.748	1,427,226
2023-03-16	12.200	12.400	11.800	12.400	9.748	3,656,934
2023-03-15	12.400	12.600	12.200	12.400	9.748	4,358,091
2023-03-14	12.400	12.700	11.900	12.000	9.434	3,231,185
2023-03-13	12.900	13.000	12.400	12.400	9.748	2,422,866
2023-03-10	13.000	13.100	12.900	13.000	10.220	1,237,233
2023-03-09	13.100	13.400	12.900	13.200	10.377	2,129,968
2023-03-08	13.000	13.200	12.900	13.000	10.220	1,437,356
2023-03-07	12.600	13.300	12.600	13.000	10.220	2,518,463
2023-03-03	12.700	12.900	12.700	12.700	9.984	889,232
2023-03-02	12.800	12.800	12.600	12.700	9.984	2,980,983
2023-03-01	13.100	13.400	12.900	12.900	10.142	1,709,885
2023-02-28	13.400	13.400	13.000	13.100	10.299	2,082,005
2023-02-27	13.200	13.400	13.200	13.400	10.535	929,480
2023-02-24	13.400	13.500	13.000	13.400	10.535	5,207,338
2023-02-23	13.200	13.400	13.000	13.300	10.456	2,613,841
2023-02-22	13.800	13.800	13.300	13.300	10.456	4,919,256
2023-02-21	13.600	13.800	13.500	13.800	10.849	1,435,601
2023-02-20	14.000	14.000	13.500	13.700	10.770	3,839,490
2023-02-17	14.000	14.200	13.800	13.900	10.928	1,861,242
2023-02-16	14.000	14.200	13.900	14.100	11.085	1,240,963
2023-02-15	14.200	14.200	13.800	14.100	11.085	2,225,837
2023-02-14	14.200	14.400	13.900	14.400	11.321	1,705,063
2023-02-13	14.300	14.300	14.100	14.200	11.164	785,706
2023-02-10	14.300	14.500	14.100	14.200	11.164	1,854,609
2023-02-09	14.500	14.500	14.300	14.300	11.242	1,489,453
2023-02-08	14.800	14.800	14.400	14.600	11.478	3,813,346
2023-02-07	14.600	14.900	14.200	14.800	11.635	9,344,082
2023-02-06	14.500	14.800	14.400	14.500	11.399	7,587,574
2023-02-03	14.500	14.600	14.400	14.400	11.321	1,357,219
2023-02-02	14.600	14.600	14.400	14.400	11.321	961,131
2023-02-01	14.600	14.700	14.200	14.600	11.478	2,356,423

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5500 THB
2026-03-11	0.7000 THB
2025-09-10	0.5000 THB
2025-03-12	0.7000 THB
2024-09-04	0.6000 THB
2024-03-06	0.5000 THB
2023-11-24	0.5000 THB
2020-03-11	0.1000 THB
2019-03-12	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.